288.65
-0.85(-0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 294.95 | 288.65 | 288.65 | 298 | 286 | 73,072 |
| August 14, 2025 | 292.9 | 289.5 | 289.5 | 294.4 | 288.15 | 32,476 |
| August 13, 2025 | 290 | 293.2 | 293.2 | 297.65 | 287.25 | 50,466 |
| August 12, 2025 | 294.65 | 289.2 | 289.2 | 295.3 | 288.1 | 40,728 |
| August 11, 2025 | 298.35 | 291.15 | 291.15 | 298.35 | 287.3 | 60,542 |
| August 08, 2025 | 291.85 | 295.4 | 295.4 | 301.8 | 288.3 | 93,858 |
| August 07, 2025 | 295.6 | 290.4 | 290.4 | 295.6 | 283 | 89,903 |
| August 06, 2025 | 310.85 | 295.7 | 295.7 | 314.5 | 294 | 138,572 |
| August 05, 2025 | 319.35 | 314.1 | 314.1 | 321.4 | 311 | 30,621 |
| August 04, 2025 | 312.55 | 319.35 | 319.35 | 323.3 | 308.8 | 52,758 |
| August 01, 2025 | 317 | 311.65 | 311.65 | 320.8 | 308.6 | 48,749 |
| July 31, 2025 | 321.65 | 319.25 | 319.25 | 324.95 | 311 | 47,305 |
| July 30, 2025 | 329 | 323.3 | 323.3 | 330.2 | 322.05 | 34,096 |
| July 29, 2025 | 323.6 | 328.75 | 328.75 | 330 | 316.6 | 47,387 |
| July 28, 2025 | 331 | 323.9 | 323.9 | 332 | 322.05 | 42,924 |
| July 25, 2025 | 335 | 331.6 | 331.6 | 335 | 325.1 | 60,683 |
| July 24, 2025 | 336 | 333.55 | 333.55 | 339 | 333 | 36,925 |
| July 23, 2025 | 343 | 335.4 | 335.4 | 344.35 | 332.95 | 91,001 |
| July 22, 2025 | 342.35 | 341.6 | 341.6 | 347.4 | 341.3 | 92,143 |
| July 21, 2025 | 336.4 | 341.05 | 341.05 | 347 | 335.7 | 213,822 |
| July 18, 2025 | 334.05 | 336.2 | 336.2 | 342.25 | 332.25 | 189,024 |
| July 17, 2025 | 330.9 | 333.9 | 333.9 | 335.75 | 330.9 | 72,452 |
| July 16, 2025 | 331.15 | 330.85 | 330.85 | 337 | 325.55 | 201,714 |
| July 15, 2025 | 338.75 | 330.8 | 330.8 | 341.05 | 328.2 | 204,127 |
| July 14, 2025 | 345 | 335.4 | 335.4 | 345.95 | 335 | 159,146 |
| July 11, 2025 | 347.7 | 341.95 | 341.95 | 351 | 340.05 | 81,811 |
| July 10, 2025 | 342.5 | 345.9 | 345.9 | 355 | 341.2 | 221,791 |
| July 09, 2025 | 346.5 | 341.9 | 341.9 | 361.9 | 339.5 | 394,797 |
| July 08, 2025 | 347 | 346.2 | 346.2 | 362 | 342.15 | 257,443 |
| July 07, 2025 | 358 | 346.4 | 346.4 | 362.5 | 344.3 | 180,013 |
| July 04, 2025 | 365 | 357.9 | 357.9 | 368.45 | 356.1 | 103,545 |
| July 03, 2025 | 369.5 | 366.3 | 366.3 | 372.9 | 363.15 | 82,280 |
| July 02, 2025 | 376.35 | 367.55 | 367.55 | 376.35 | 360 | 158,757 |
| July 01, 2025 | 384.05 | 377.1 | 377.1 | 395.75 | 371.6 | 367,609 |
| June 30, 2025 | 374.7 | 381.8 | 381.8 | 383.9 | 368.9 | 464,377 |
| June 27, 2025 | 346.8 | 368.65 | 368.65 | 372.7 | 346.8 | 603,566 |
| June 26, 2025 | 349.6 | 346.8 | 346.8 | 350 | 345.75 | 29,526 |
| June 25, 2025 | 349 | 347.85 | 347.85 | 350.45 | 342.5 | 34,538 |
| June 24, 2025 | 332.25 | 346.5 | 346.5 | 357 | 332.25 | 388,328 |
| June 23, 2025 | 332.35 | 328.5 | 328.5 | 335.9 | 319.1 | 152,375 |
| June 20, 2025 | 332 | 337.75 | 337.75 | 338.95 | 329.25 | 35,799 |
| June 19, 2025 | 333 | 332 | 332 | 337.95 | 332 | 45,118 |
| June 18, 2025 | 339.7 | 335.25 | 335.25 | 339.7 | 333 | 37,717 |
| June 17, 2025 | 337.25 | 337.95 | 337.95 | 344.2 | 336.05 | 43,024 |
| June 16, 2025 | 349.9 | 337.25 | 337.25 | 354.55 | 336 | 108,875 |
| June 13, 2025 | 335 | 348.75 | 348.75 | 352 | 335 | 64,382 |
| June 12, 2025 | 361.9 | 347.95 | 347.95 | 365.7 | 345 | 192,455 |
| June 11, 2025 | 357.1 | 361.55 | 361.55 | 367.2 | 353.3 | 115,192 |
| June 10, 2025 | 364.8 | 355.2 | 355.2 | 364.8 | 354 | 50,686 |
| June 09, 2025 | 366.55 | 361.9 | 361.9 | 377.7 | 359.6 | 102,737 |
| June 06, 2025 | 361.95 | 365.4 | 365.4 | 368.9 | 356.1 | 84,860 |
| June 05, 2025 | 349.8 | 362.35 | 362.35 | 374.4 | 348.55 | 268,169 |
| June 04, 2025 | 330 | 346.7 | 346.7 | 347.95 | 328.25 | 78,817 |
| June 03, 2025 | 339.4 | 332.15 | 332.15 | 341.2 | 331.45 | 29,977 |
| June 02, 2025 | 344.45 | 339.4 | 339.4 | 347.05 | 337.95 | 53,246 |
| May 30, 2025 | 332 | 344.35 | 344.35 | 347 | 332 | 136,225 |
| May 29, 2025 | 349 | 331.95 | 331.95 | 352 | 328.1 | 172,093 |
| May 28, 2025 | 360 | 355.25 | 355.25 | 360.25 | 348.95 | 56,824 |
| May 27, 2025 | 362 | 358.1 | 358.1 | 362 | 354.4 | 42,924 |
| May 26, 2025 | 370.05 | 363.15 | 363.15 | 378.8 | 361 | 111,303 |